Hooker Furnishings Corporation (HOFT)

NASDAQ: HOFT · Real-Time Price · USD

16.82

-0.86 (-4.86%)

At close: Jul 2, 2026, 4:00 PM EDT

16.57

-0.25 (-1.49%)

After-hours: Jul 2, 2026, 6:48 PM EDT

Hooker Furnishings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	17.76	17.76	16.41	16.82	16.82	-4.86%	69,867
Jul 1, 2026	17.77	18.09	17.40	17.68	17.68	-0.84%	89,930
Jun 30, 2026	16.92	17.97	16.85	17.83	17.83	4.70%	128,231
Jun 29, 2026	15.80	17.36	15.08	17.03	17.03	-0.41%	191,415
Jun 26, 2026	16.97	17.41	16.80	17.10	17.10	-0.29%	114,643
Jun 25, 2026	17.18	17.44	16.90	17.15	17.15	0.59%	63,484
Jun 24, 2026	17.36	17.61	16.82	17.05	17.05	-1.16%	91,563
Jun 23, 2026	16.99	17.61	16.65	17.25	17.25	1.47%	135,903
Jun 22, 2026	16.52	17.65	16.25	17.00	17.00	7.59%	318,318
Jun 18, 2026	15.23	16.18	15.12	15.80	15.80	4.74%	218,366
Jun 17, 2026	15.23	16.16	14.89	15.20	15.09	-0.07%	92,345
Jun 16, 2026	16.24	16.39	15.21	15.21	15.09	-5.23%	76,957
Jun 15, 2026	15.97	16.39	15.56	16.05	15.93	4.56%	159,430
Jun 12, 2026	15.55	15.80	15.05	15.35	15.23	-1.29%	93,473
Jun 11, 2026	14.70	16.41	14.47	15.55	15.43	26.12%	253,490
Jun 10, 2026	12.29	12.75	12.29	12.33	12.24	0.45%	35,830
Jun 9, 2026	12.22	12.85	12.19	12.28	12.18	1.53%	28,346
Jun 8, 2026	12.84	12.84	12.05	12.09	12.00	-5.91%	41,668
Jun 5, 2026	12.83	13.10	12.30	12.85	12.75	0.63%	19,866
Jun 4, 2026	12.34	13.02	12.34	12.77	12.67	3.48%	12,118
Jun 3, 2026	12.38	12.65	12.10	12.34	12.25	0.20%	26,555
Jun 2, 2026	12.40	12.75	12.08	12.32	12.22	0.33%	19,484
Jun 1, 2026	12.16	12.50	12.11	12.28	12.18	2.55%	23,779
May 29, 2026	12.99	12.99	11.84	11.97	11.88	-7.85%	54,939
May 28, 2026	13.43	13.51	12.92	12.99	12.89	-1.96%	21,888
May 27, 2026	13.25	13.86	13.17	13.25	13.15	1.07%	25,031
May 26, 2026	13.42	13.92	12.32	13.11	13.01	-2.46%	31,083
May 22, 2026	13.10	13.91	13.00	13.44	13.34	2.91%	38,302
May 21, 2026	12.56	13.11	12.49	13.06	12.96	2.83%	17,523
May 20, 2026	12.54	13.22	12.52	12.70	12.60	2.42%	22,150
May 19, 2026	12.88	13.39	12.40	12.40	12.31	-4.98%	24,194
May 18, 2026	13.03	13.53	13.00	13.05	12.95	1.48%	31,850
May 15, 2026	12.58	13.07	12.58	12.86	12.76	2.06%	22,813
May 14, 2026	12.42	13.01	12.42	12.60	12.50	-	20,675
May 13, 2026	12.55	12.99	12.36	12.60	12.50	0.40%	23,668
May 12, 2026	12.59	12.87	12.43	12.55	12.46	-1.95%	41,115
May 11, 2026	13.27	13.42	12.69	12.80	12.70	-3.83%	47,705
May 8, 2026	12.86	13.52	12.86	13.31	13.21	3.50%	22,524
May 7, 2026	12.49	13.08	12.49	12.86	12.76	2.72%	51,624
May 6, 2026	12.31	12.87	12.30	12.52	12.43	1.71%	52,836
May 5, 2026	12.28	12.67	12.28	12.31	12.22	1.32%	51,475
May 4, 2026	12.13	12.32	11.89	12.15	12.06	0.08%	67,992
May 1, 2026	12.43	12.43	11.79	12.14	12.05	-0.08%	33,826
Apr 30, 2026	11.98	12.81	11.78	12.15	12.06	-	167,376
Apr 29, 2026	12.21	12.49	11.76	12.15	12.06	-0.49%	51,087
Apr 28, 2026	12.96	12.96	11.75	12.21	12.12	-4.76%	75,273
Apr 27, 2026	12.89	13.58	12.50	12.82	12.72	1.10%	66,074
Apr 24, 2026	12.49	13.49	12.01	12.68	12.58	1.04%	74,446
Apr 23, 2026	12.80	12.89	12.47	12.55	12.46	-3.09%	15,553
Apr 22, 2026	13.37	13.55	12.82	12.95	12.85	-1.82%	14,252